Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 8679 | 8946 | 8634 | 8848 | 17,274,000 | +166.14(+1.91%) |
Sep 27, 2001 | 8567 | 8757 | 8398 | 8681 | 14,670,000 | +114.03(+1.33%) |
Sep 26, 2001 | 8660 | 8767 | 8457 | 8567 | 15,191,000 | -92.58(-1.07%) |
Sep 25, 2001 | 8606 | 8778 | 8436 | 8660 | 16,138,000 | +56.11(+0.65%) |
Sep 24, 2001 | 8242 | 8733 | 8242 | 8604 | 17,466,000 | +368.05(+4.47%) |
Sep 21, 2001 | 8357 | 8484 | 7927 | 8236 | 23,173,000 | -140.40(-1.68%) |
Sep 20, 2001 | 8376 | 8711 | 8304 | 8376 | 20,048,000 | -382.92(-4.37%) |
Sep 19, 2001 | 8904 | 8990 | 8453 | 8759 | 21,205,500 | -144.27(-1.62%) |
Sep 18, 2001 | 8923 | 9127 | 8744 | 8903 | 16,504,100 | -17.30(-0.19%) |
Sep 17, 2001 | 9295 | 9295 | 8755 | 8921 | 23,308,300 | -684.81(-7.13%) |
Sep 10, 2001 | 9603 | 9740 | 9431 | 9606 | 12,766,000 | -0.34(-0.00%) |
Sep 07, 2001 | 9841 | 9842 | 9507 | 9606 | 14,243,000 | -234.99(-2.39%) |
Sep 06, 2001 | 10028 | 10054 | 9762 | 9841 | 13,597,000 | -192.46(-1.92%) |
Sep 05, 2001 | 9998 | 10141 | 9821 | 10033 | 13,845,000 | +35.81(+0.36%) |
Sep 04, 2001 | 9947 | 10238 | 9858 | 9997 | 11,783,000 | +47.74(+0.48%) |
Aug 31, 2001 | 9919 | 10072 | 9847 | 9950 | 9,201,000 | +30.17(+0.30%) |
Aug 30, 2001 | 10077 | 10149 | 9829 | 9920 | 11,570,000 | -171.32(-1.70%) |
Aug 29, 2001 | 10224 | 10293 | 10030 | 10091 | 9,637,000 | -131.10(-1.28%) |
Aug 28, 2001 | 10383 | 10406 | 10176 | 10222 | 9,871,000 | -160.30(-1.54%) |
Aug 27, 2001 | 10423 | 10498 | 10335 | 10382 | 8,426,000 | -40.90(-0.39%) |
Aug 24, 2001 | 10232 | 10488 | 10190 | 10423 | 10,436,000 | +194.00(+1.90%) |
Aug 23, 2001 | 10276 | 10357 | 10143 | 10229 | 9,862,000 | -47.70(-0.46%) |
Aug 22, 2001 | 10170 | 10341 | 10099 | 10277 | 11,108,000 | +102.80(+1.01%) |
Aug 21, 2001 | 10320 | 10436 | 10133 | 10174 | 10,416,000 | -146.00(-1.41%) |
Aug 20, 2001 | 10239 | 10388 | 10146 | 10320 | 8,971,000 | +79.30(+0.77%) |
Aug 17, 2001 | 10386 | 10419 | 10144 | 10241 | 9,743,000 | -151.70(-1.46%) |
Aug 16, 2001 | 10342 | 10461 | 10198 | 10392 | 10,554,000 | +46.50(+0.45%) |
Aug 15, 2001 | 10407 | 10530 | 10289 | 10346 | 10,656,000 | -66.20(-0.64%) |
Aug 14, 2001 | 10417 | 10514 | 10333 | 10412 | 9,646,000 | -3.70(-0.04%) |
Aug 13, 2001 | 10412 | 10505 | 10315 | 10416 | 8,376,000 | -0.30(-0.00%) |
Aug 10, 2001 | 10297 | 10473 | 10165 | 10416 | 9,609,000 | +117.60(+1.14%) |
Aug 09, 2001 | 10291 | 10362 | 10160 | 10299 | 11,042,000 | +5.10(+0.05%) |
Aug 08, 2001 | 10456 | 10510 | 10246 | 10294 | 11,246,000 | -165.20(-1.58%) |
Aug 07, 2001 | 10399 | 10520 | 10324 | 10459 | 10,120,000 | +57.40(+0.55%) |
Aug 06, 2001 | 10504 | 10550 | 10337 | 10401 | 8,117,000 | -111.50(-1.06%) |
Aug 03, 2001 | 10550 | 10593 | 10381 | 10513 | 9,399,000 | -38.40(-0.36%) |
Aug 02, 2001 | 10514 | 10663 | 10454 | 10551 | 12,183,000 | +41.20(+0.39%) |
Aug 01, 2001 | 10527 | 10659 | 10423 | 10510 | 13,403,000 | -12.80(-0.12%) |
Jul 31, 2001 | 10403 | 10639 | 10365 | 10523 | 11,292,000 | +121.10(+1.16%) |
Jul 30, 2001 | 10419 | 10513 | 10301 | 10402 | 9,091,000 | -15.00(-0.14%) |
Jul 27, 2001 | 10452 | 10516 | 10316 | 10417 | 10,153,000 | -38.90(-0.37%) |
Jul 26, 2001 | 10404 | 10499 | 10238 | 10456 | 12,139,000 | +49.90(+0.48%) |
Jul 25, 2001 | 10242 | 10466 | 10159 | 10406 | 12,807,000 | +164.60(+1.61%) |
Jul 24, 2001 | 10424 | 10469 | 10171 | 10241 | 11,987,000 | -183.30(-1.76%) |
Jul 23, 2001 | 10577 | 10645 | 10375 | 10424 | 9,869,000 | -152.30(-1.44%) |
Jul 20, 2001 | 10606 | 10668 | 10456 | 10577 | 11,709,000 | -33.30(-0.31%) |
Jul 19, 2001 | 10574 | 10758 | 10480 | 10610 | 13,435,000 | +40.20(+0.38%) |
Jul 18, 2001 | 10594 | 10677 | 10374 | 10570 | 13,163,000 | -36.60(-0.35%) |
Jul 17, 2001 | 10469 | 10684 | 10364 | 10606 | 12,381,000 | +134.30(+1.28%) |
Jul 16, 2001 | 10538 | 10649 | 10374 | 10472 | 10,398,000 | -67.00(-0.64%) |
Jul 13, 2001 | 10478 | 10615 | 10374 | 10539 | 11,217,000 | +60.10(+0.57%) |
Jul 12, 2001 | 10269 | 10542 | 10250 | 10479 | 13,940,000 | +238.00(+2.32%) |
Jul 11, 2001 | 10175 | 10356 | 10049 | 10241 | 13,841,000 | +65.40(+0.64%) |
Jul 10, 2001 | 10301 | 10407 | 10104 | 10176 | 12,638,000 | -123.80(-1.20%) |
Jul 09, 2001 | 10254 | 10390 | 10166 | 10299 | 10,457,000 | +46.70(+0.46%) |
Jul 06, 2001 | 10477 | 10484 | 10176 | 10253 | 10,567,000 | -227.20(-2.17%) |
Jul 05, 2001 | 10566 | 10618 | 10404 | 10480 | 9,349,000 | -91.20(-0.86%) |
Jul 03, 2001 | 10589 | 10648 | 10480 | 10571 | 6,221,100 | -22.60(-0.21%) |